Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

13.33 +0.09 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 7.769 7.813 7.720 7.777 136,461 +0.03(+0.40%)
Apr 29, 2014 7.804 7.804 7.720 7.747 120,486 -0.04(-0.45%)
Apr 28, 2014 7.716 7.813 7.672 7.782 146,483 +0.10(+1.32%)
Apr 25, 2014 7.711 7.782 7.650 7.680 110,103 -0.04(-0.57%)
Apr 24, 2014 7.773 7.826 7.707 7.724 112,028 -0.02(-0.23%)
Apr 23, 2014 7.804 7.830 7.720 7.742 136,808 -0.06(-0.73%)
Apr 22, 2014 7.804 7.826 7.716 7.799 162,462 +0.00(+0.00%)
Apr 21, 2014 7.702 7.799 7.689 7.799 171,512 +0.12(+1.55%)
Apr 17, 2014 7.702 7.680 7.680 7.680 97,755 -0.02(-0.29%)
Apr 16, 2014 7.711 7.719 7.650 7.702 79,790 +0.02(+0.32%)
Apr 15, 2014 7.617 7.691 7.564 7.678 161,154 +0.08(+1.04%)
Apr 14, 2014 7.648 7.669 7.589 7.599 99,556 +0.03(+0.35%)
Apr 11, 2014 7.573 7.599 7.551 7.573 174,061 -0.03(-0.35%)
Apr 10, 2014 7.696 7.739 7.582 7.599 135,044 -0.07(-0.97%)
Apr 09, 2014 7.683 7.735 7.617 7.674 121,776 +0.00(+0.00%)
Apr 08, 2014 7.604 7.744 7.604 7.674 112,259 +0.05(+0.69%)
Apr 07, 2014 7.608 7.704 7.608 7.621 102,160 -0.04(-0.57%)
Apr 04, 2014 7.739 7.739 7.631 7.665 103,983 -0.04(-0.45%)
Apr 03, 2014 7.735 7.739 7.656 7.700 82,224 -0.05(-0.62%)
Apr 02, 2014 7.718 7.761 7.656 7.748 118,078 +0.05(+0.63%)
Apr 01, 2014 7.604 7.709 7.569 7.700 117,502 +0.11(+1.44%)
Mar 31, 2014 7.551 7.634 7.516 7.591 212,327 +0.04(+0.52%)
Mar 28, 2014 7.542 7.599 7.516 7.551 127,894 +0.04(+0.58%)
Mar 27, 2014 7.529 7.568 7.477 7.507 79,305 -0.03(-0.35%)
Mar 26, 2014 7.683 7.683 7.529 7.534 128,593 -0.12(-1.54%)
Mar 25, 2014 7.656 7.696 7.613 7.652 121,349 +0.01(+0.17%)
Mar 24, 2014 7.678 7.687 7.551 7.639 155,816 -0.04(-0.46%)
Mar 21, 2014 7.595 7.696 7.560 7.674 278,897 +0.07(+0.98%)
Mar 20, 2014 7.586 7.626 7.547 7.599 153,095 +0.03(+0.40%)
Mar 19, 2014 7.683 7.687 7.538 7.569 174,415 -0.09(-1.14%)
Mar 18, 2014 7.661 7.700 7.595 7.656 275,251 -0.02(-0.28%)
Mar 17, 2014 7.704 7.722 7.624 7.678 299,367 -0.02(-0.23%)
Mar 14, 2014 7.704 7.735 7.662 7.696 83,437 +0.00(+0.00%)
Mar 13, 2014 7.718 7.722 7.652 7.696 100,371 +0.01(+0.14%)
Mar 12, 2014 7.641 7.693 7.624 7.685 284,122 +0.03(+0.40%)
Mar 11, 2014 7.685 7.698 7.650 7.654 93,820 -0.03(-0.34%)
Mar 10, 2014 7.633 7.685 7.607 7.680 123,248 +0.01(+0.17%)
Mar 07, 2014 7.676 7.693 7.580 7.667 196,331 +0.03(+0.34%)
Mar 06, 2014 7.654 7.680 7.633 7.641 185,674 -0.03(-0.34%)
Mar 05, 2014 7.659 7.702 7.615 7.667 137,712 +0.01(+0.17%)
Mar 04, 2014 7.672 7.715 7.555 7.654 305,083 +0.07(+0.97%)
Mar 03, 2014 7.541 7.602 7.489 7.580 164,347 +0.02(+0.23%)
Feb 28, 2014 7.611 7.637 7.507 7.563 224,392 -0.02(-0.29%)
Feb 27, 2014 7.559 7.585 7.480 7.585 198,597 +0.03(+0.35%)
Feb 26, 2014 7.528 7.602 7.498 7.559 162,525 +0.07(+0.87%)
Feb 25, 2014 7.598 7.602 7.441 7.494 276,286 -0.12(-1.54%)
Feb 24, 2014 7.641 7.646 7.585 7.611 229,753 +0.03(+0.34%)
Feb 21, 2014 7.628 7.689 7.585 7.585 235,895 -0.05(-0.68%)
Feb 20, 2014 7.602 7.689 7.576 7.637 282,882 -0.07(-0.96%)
Feb 19, 2014 7.698 7.750 7.698 7.711 148,231 +0.00(+0.00%)
Feb 18, 2014 7.702 7.737 7.632 7.711 218,627 +0.09(+1.14%)
Feb 14, 2014 7.633 7.624 7.624 7.624 167,948 +0.01(+0.09%)
Feb 13, 2014 7.579 7.678 7.566 7.617 214,903 +0.03(+0.40%)
Feb 12, 2014 7.553 7.604 7.518 7.587 182,694 +0.03(+0.46%)
Feb 11, 2014 7.544 7.553 7.505 7.553 252,400 +0.00(+0.06%)
Feb 10, 2014 7.553 7.555 7.509 7.548 276,400 -0.00(-0.06%)
Feb 07, 2014 7.566 7.596 7.492 7.553 209,252 +0.03(+0.34%)
Feb 06, 2014 7.488 7.591 7.488 7.527 129,911 +0.02(+0.23%)
Feb 05, 2014 7.768 7.881 7.479 7.509 528,718 -0.30(-3.87%)
Feb 04, 2014 7.881 7.881 7.777 7.812 170,364 +0.00(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.